Scarica l'app Stockscreener
30.64
1.12%
-0.3471
Storico Dei Prezzi Delle Azioni Di Beacon Unified Catalyst Etf (BSR)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-14 | $30.70 | $30.64 | $0.0561 | 656.0 | -1.12% |
| 2026-10-13 | $30.99 | $30.91 | $0.081 | 1,929.0 | -0.07% |
| 2026-10-12 | $31.01 | $30.97 | $0.0435 | 2,065.0 | -0.16% |
| 2026-10-09 | $31.06 | $31.04 | $0.022 | 13,042.0 | +0.50% |
| 2026-10-08 | $30.91 | $30.85 | $0.0577 | 159.0 | -0.38% |
| 2026-10-07 | $31.02 | $30.92 | $0.1047 | 18,171.0 | -0.34% |
| 2026-10-06 | $31.13 | $31.13 | $0.00 | 14.00 | +0.53% |
| 2026-10-05 | $30.97 | $30.97 | $0.00 | 14.00 | +0.59% |
| 2026-10-02 | $30.81 | $30.73 | $0.08 | 1,541.0 | +0.61% |
| 2026-10-01 | $30.60 | $30.60 | $0.00 | 16.00 | +0.17% |
| 2026-09-30 | $30.55 | $30.55 | $0.00 | 15.00 | +0.00% |
| 2026-09-29 | $30.55 | $30.55 | $0.00 | 14.00 | -0.05% |
| 2026-09-28 | $30.56 | $30.56 | $0.0019 | 116.0 | -0.81% |
| 2026-09-25 | $30.81 | $30.75 | $0.0607 | 6,616.0 | +0.36% |
| 2026-09-24 | $30.70 | $30.70 | $0.00 | 7,952.0 | -0.14% |
| 2026-09-23 | $30.74 | $30.74 | $0.00 | 115.0 | -0.73% |
| 2026-09-22 | $30.97 | $30.97 | $0.00 | 14.00 | +0.23% |
| 2026-09-21 | $30.90 | $30.90 | $0.00 | 14.00 | +1.38% |
| 2026-09-18 | $30.48 | $30.48 | $0.00 | 13.00 | +0.22% |
| 2026-09-17 | $30.41 | $30.41 | $0.00 | 131.0 | +0.81% |
| 2026-09-16 | $30.17 | $30.17 | $0.00 | 88.00 | -0.39% |
| 2026-09-15 | $30.28 | $30.27 | $0.013 | 114.0 | -0.46% |
Beacon Unified Catalyst Etf Stock (BSR) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Beacon Unified Catalyst Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni BSR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Beacon Unified Catalyst Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Beacon Unified Catalyst Etf Storia dei prezzi delle azioni (BSR) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $31.13 | $30.60 | $0.5311 | 37,607.0 | +0.32% |
| 2026-09 | $30.97 | $30.17 | $0.8049 | 19,854.0 | -0.62% |
| 2026-08 | $31.14 | $30.20 | $0.94 | 18,085.0 | +2.64% |
| 2026-07 | $30.38 | $29.42 | $0.9596 | 33,824.0 | -1.41% |
| 2026-06 | $30.50 | $29.86 | $0.6399 | 59,075.0 | +0.75% |
| 2026-05 | $30.52 | $29.82 | $0.70 | 78,300.0 | +0.00% |
| 2026-04 | $30.15 | $29.57 | $0.5754 | 17,312.0 | +1.98% |
| 2026-03 | $31.28 | $29.25 | $2.03 | 193,857.0 | -5.04% |
| 2026-02 | $31.76 | $30.15 | $1.61 | 27,206.0 | +2.89% |
| 2026-01 | $30.35 | $29.41 | $0.9439 | 10,953.0 | +3.34% |
Beacon Unified Catalyst Etf Storia dei prezzi delle azioni (BSR) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $30.44 | $29.43 | $1.01 | 5,527.0 | -2.39% |
| 2025-11 | $30.20 | $28.94 | $1.26 | 235,934.0 | +1.34% |
| 2025-10 | $30.25 | $29.24 | $1.01 | 2,902.0 | +0.12% |
| 2025-09 | $29.86 | $29.07 | $0.7905 | 9,030.0 | +1.54% |
| 2025-08 | $29.45 | $28.56 | $0.8909 | 4,009.0 | +1.94% |
| 2025-07 | $29.00 | $28.43 | $0.5738 | 13,458.0 | +0.94% |
| 2025-06 | $28.49 | $27.73 | $0.7613 | 3,921.0 | +2.46% |
| 2025-05 | $35.00 | $27.40 | $7.60 | 25,622.0 | -0.42% |
| 2025-04 | $28.82 | $27.29 | $1.53 | 357.0 | -2.59% |
| 2025-03 | $29.37 | $28.15 | $1.22 | 3,922.0 | -3.06% |
| 2025-02 | $30.11 | $29.24 | $0.8693 | 3,163.0 | -0.36% |
| 2025-01 | $29.78 | $28.59 | $1.20 | 3,575.0 | +2.69% |
Beacon Unified Catalyst Etf Storia dei prezzi delle azioni (BSR) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $30.87 | $29.00 | $1.87 | 6,143.0 | -6.29% |
| 2024-11 | $30.95 | $29.20 | $1.75 | 3,052.0 | +5.76% |
| 2024-10 | $30.19 | $29.15 | $1.04 | 11,011.0 | -1.30% |
| 2024-09 | $29.69 | $28.16 | $1.53 | 2,234.0 | +1.66% |
| 2024-08 | $29.16 | $27.02 | $2.15 | 9,042.0 | +2.15% |
| 2024-07 | $28.75 | $27.47 | $1.28 | 3,716.0 | +3.40% |
| 2024-06 | $27.72 | $27.25 | $0.4743 | 2,560.0 | +0.63% |
| 2024-05 | $28.15 | $26.47 | $1.68 | 4,257.0 | +3.53% |
| 2024-04 | $27.55 | $26.28 | $1.27 | 3,573.0 | -4.14% |
| 2024-03 | $27.64 | $26.66 | $0.9822 | 3,189.0 | +3.57% |
| 2024-02 | $26.70 | $25.82 | $0.8799 | 7,314.0 | +3.78% |
| 2024-01 | $26.03 | $25.16 | $0.8684 | 4,048.0 | -0.80% |
0.71%
0.04%
Capitalizzazione:
|
Volume (24 ore):